Canada markets closed

Santacruz Silver Mining Ltd. (SZSMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2750-0.0350 (-11.29%)
As of 10:10AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20220.30990.31000.27500.27500.27504,383
May 20, 20220.31250.36000.26000.31000.3100150,600
May 19, 20220.32000.34000.29450.31610.316153,500
May 18, 20220.29000.29420.27600.29000.290071,900
May 17, 20220.29590.32000.29200.29590.295932,600
May 16, 20220.27900.30000.27000.29590.295996,600
May 13, 20220.24220.27870.24220.27870.2787230,700
May 12, 20220.23790.29250.23150.24130.2413185,400
May 11, 20220.24990.27570.24010.25870.2587141,900
May 10, 20220.25000.25310.22000.24500.2450549,300
May 09, 20220.25000.29970.22010.25660.2566336,000
May 06, 20220.29960.29960.25000.25010.2501576,000
May 05, 20220.33300.33380.27000.29980.2998320,000
May 04, 20220.33000.33340.30030.32830.3283153,000
May 03, 20220.32600.33360.29020.33290.3329269,400
May 02, 20220.31000.32590.29400.30930.3093264,800
Apr 29, 20220.33400.39000.31500.33000.3300154,500
Apr 28, 20220.33260.33450.31050.32410.3241222,900
Apr 27, 20220.42500.42500.31000.33330.3333238,400
Apr 26, 20220.33000.36000.33000.33430.334383,400
Apr 25, 20220.34000.35600.33000.35300.3530351,300
Apr 22, 20220.38000.41500.36280.36550.3655164,900
Apr 21, 20220.34000.42000.34000.39700.3970335,000
Apr 20, 20220.44000.44000.41020.43400.4340147,600
Apr 19, 20220.42750.44990.40010.42580.4258341,700
Apr 18, 20220.43000.44000.42000.44000.4400370,400
Apr 14, 20220.38000.42000.36000.41500.4150203,400
Apr 13, 20220.35820.38000.32500.37000.3700548,500
Apr 12, 20220.36500.37990.35800.36360.3636196,300
Apr 11, 20220.35000.37640.35000.35980.3598127,800
Apr 08, 20220.37990.37990.34750.37000.3700199,800
Apr 07, 20220.35370.38850.34190.38000.3800326,200
Apr 06, 20220.37200.42990.32010.41890.4189357,500
Apr 05, 20220.40000.40000.37050.37200.3720120,900
Apr 04, 20220.39440.42000.37000.38500.3850110,700
Apr 01, 20220.38770.41990.36010.38000.3800201,700
Mar 31, 20220.38860.41000.37010.40000.4000316,800
Mar 30, 20220.39030.42990.38630.39000.3900161,800
Mar 29, 20220.34100.41990.34100.40810.4081536,900
Mar 28, 20220.34720.39000.33000.35000.3500381,500
Mar 25, 20220.36530.37260.34500.34500.3450104,000
Mar 24, 20220.36920.38000.36170.36170.3617186,900
Mar 23, 20220.38310.38560.36000.36980.3698116,500
Mar 22, 20220.41490.41990.12000.38510.3851183,400
Mar 21, 20220.34680.39050.32990.38140.3814449,200
Mar 18, 20220.33640.35620.30000.32170.3217271,600
Mar 17, 20220.30080.34400.30000.32870.3287157,300
Mar 16, 20220.31000.33310.28010.29660.296624,800
Mar 15, 20220.29020.32660.28500.30000.300092,000
Mar 14, 20220.31890.32800.29800.30440.3044339,600
Mar 11, 20220.33130.33740.31940.33740.3374113,600
Mar 10, 20220.30870.33910.30870.33900.3390119,400
Mar 09, 20220.31300.31990.29800.31550.315592,600
Mar 08, 20220.32500.35000.30110.31560.3156309,000
Mar 07, 20220.30000.35600.29420.30120.3012190,400
Mar 04, 20220.27900.30000.27410.29970.2997200,100
Mar 03, 20220.27950.28000.26850.27800.2780100,200
Mar 02, 20220.27760.28790.26510.27710.2771279,600
Mar 01, 20220.25010.28710.25010.27850.2785202,900
Feb 28, 20220.26370.27950.25000.25190.251964,500
Feb 25, 20220.26330.29000.25200.26370.263798,500
Feb 24, 20220.29300.30000.25270.26550.2655273,200
Feb 23, 20220.25500.29300.25000.29300.2930566,200
Feb 22, 20220.25620.27000.24510.25000.250067,700
Feb 18, 20220.26240.26990.25000.25500.255072,700
Feb 17, 20220.23880.27000.22990.26250.2625385,400
Feb 16, 20220.24000.24000.23240.23660.2366188,600
Feb 15, 20220.22510.23430.22510.23020.2302136,800
Feb 14, 20220.23710.25360.22440.23960.2396261,300
Feb 11, 20220.23660.24940.22000.23140.231473,200
Feb 10, 20220.23000.24150.21200.22520.2252137,200
Feb 09, 20220.22620.23990.21620.22720.2272117,900
Feb 08, 20220.23710.24190.22810.24010.2401149,800
Feb 07, 20220.22480.23370.20760.22000.2200124,600
Feb 04, 20220.21940.22990.21940.22990.22999,300
Feb 03, 20220.20000.22530.20000.21290.212958,200
Feb 02, 20220.20810.21140.19560.20800.208034,500
Feb 01, 20220.30360.30360.20780.21000.210069,300
Jan 31, 20220.21570.22370.20700.22010.2201102,500
Jan 28, 20220.23030.23980.21810.21810.218158,000
Jan 27, 20220.24450.25060.22520.23020.230241,000
Jan 26, 20220.26480.26480.23240.24160.241683,100
Jan 25, 20220.22850.25200.22810.24180.2418101,300
Jan 24, 20220.23350.24000.20060.22800.2280177,100
Jan 21, 20220.27420.27420.23260.23590.2359123,200
Jan 20, 20220.28000.29980.26180.26430.2643265,100
Jan 19, 20220.23980.27000.23980.27000.2700300,400
Jan 18, 20220.22010.25320.22010.23560.235632,600
Jan 14, 20220.23960.25990.23960.24290.242947,800
Jan 13, 20220.26000.26000.23020.23020.230219,400
Jan 12, 20220.23970.25800.22920.25000.250064,800
Jan 11, 20220.23000.23500.21640.23500.2350177,700
Jan 10, 20220.21400.23360.20630.23360.233639,100
Jan 07, 20220.18000.21950.18000.21360.2136141,100
Jan 06, 20220.24000.24000.19750.20000.2000118,000
Jan 05, 20220.23790.24680.20770.21880.2188270,900
Jan 04, 20220.23870.24170.23000.23790.237941,400
Jan 03, 20220.20000.29000.20000.25000.250039,500
Dec 31, 20210.24500.25000.22360.24000.240054,500
Dec 30, 20210.21610.24610.21610.24500.2450214,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...